Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oneconnect Financial Technology Ltd America (NY: OCFT )

2.460 +0.100 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.350 2.490 2.350 2.460 7,055 +0.10(+4.24%)
Nov 26, 2024 2.450 2.490 2.350 2.360 6,279 -0.13(-5.22%)
Nov 25, 2024 2.420 2.520 2.365 2.490 28,492 +0.19(+8.03%)
Nov 22, 2024 2.210 2.330 2.210 2.305 10,527 +0.08(+3.83%)
Nov 21, 2024 2.160 2.300 2.160 2.220 15,821 +0.06(+2.78%)
Nov 20, 2024 2.140 2.520 2.100 2.160 53,743 -0.04(-1.82%)
Nov 19, 2024 2.120 2.201 2.120 2.200 21,261 +0.05(+2.33%)
Nov 18, 2024 2.290 2.290 2.080 2.150 43,866 -0.17(-7.33%)
Nov 15, 2024 2.330 2.330 2.140 2.320 47,082 -0.02(-0.85%)
Nov 14, 2024 2.750 2.750 2.240 2.340 69,331 -0.16(-6.40%)
Nov 13, 2024 2.540 2.615 2.500 2.500 37,773 -0.11(-4.21%)
Nov 12, 2024 2.510 2.620 2.490 2.610 26,084 -0.06(-2.25%)
Nov 11, 2024 2.730 2.730 2.370 2.670 68,838 +0.02(+0.75%)
Nov 08, 2024 2.730 2.800 2.550 2.650 47,736 -0.29(-9.86%)
Nov 07, 2024 2.520 3.040 2.520 2.940 120,299 +0.43(+17.13%)
Nov 06, 2024 2.570 2.570 2.400 2.510 46,432 +0.04(+1.62%)
Nov 05, 2024 2.540 2.750 2.400 2.470 57,614 -0.08(-3.14%)
Nov 04, 2024 2.520 2.590 2.500 2.550 22,687 -0.08(-2.93%)
Nov 01, 2024 2.560 2.630 2.490 2.627 24,073 +0.03(+1.16%)
Oct 31, 2024 2.680 2.680 2.340 2.597 31,794 +0.01(+0.27%)
Oct 30, 2024 2.600 2.770 2.510 2.590 58,871 +0.07(+2.78%)
Oct 29, 2024 2.570 2.600 2.430 2.520 49,603 -0.10(-3.82%)
Oct 28, 2024 2.420 2.640 2.420 2.620 31,891 +0.17(+6.72%)
Oct 25, 2024 2.420 2.580 2.420 2.455 36,835 +0.08(+3.15%)
Oct 24, 2024 2.440 2.440 2.280 2.380 23,192 +0.02(+0.85%)
Oct 23, 2024 2.500 2.520 2.340 2.360 27,685 -0.17(-6.72%)
Oct 22, 2024 2.410 2.530 2.350 2.530 32,768 +0.18(+7.66%)
Oct 21, 2024 2.470 2.840 2.350 2.350 48,469 -0.25(-9.62%)
Oct 18, 2024 2.420 2.740 2.420 2.600 145,867 +0.35(+15.56%)
Oct 17, 2024 2.370 2.440 2.190 2.250 35,392 -0.09(-3.85%)
Oct 16, 2024 2.210 2.500 2.210 2.340 43,867 +0.10(+4.46%)
Oct 15, 2024 2.360 2.555 2.200 2.240 128,460 -0.23(-9.31%)
Oct 14, 2024 2.860 2.960 2.420 2.470 210,120 -0.55(-18.21%)
Oct 11, 2024 2.730 3.140 2.650 3.020 133,058 +0.31(+11.44%)
Oct 10, 2024 3.130 3.310 2.710 2.710 96,279 -0.36(-11.73%)
Oct 09, 2024 3.220 3.500 2.800 3.070 348,587 -0.55(-15.19%)
Oct 08, 2024 3.800 3.820 3.300 3.620 339,848 -1.07(-22.81%)
Oct 07, 2024 3.400 4.980 3.360 4.690 1,762,774 +1.62(+52.77%)
Oct 04, 2024 2.580 3.200 2.450 3.070 476,327 +0.67(+27.92%)
Oct 03, 2024 2.640 2.640 2.313 2.400 135,613 -0.30(-11.11%)
Oct 02, 2024 3.290 3.290 2.580 2.700 497,411 -0.05(-1.82%)
Oct 01, 2024 2.560 2.830 2.110 2.750 358,395 -0.05(-1.79%)
Sep 30, 2024 2.400 3.108 2.300 2.800 1,307,359 +0.83(+42.13%)
Sep 27, 2024 1.650 2.035 1.640 1.970 648,114 +0.44(+28.76%)
Sep 26, 2024 1.370 1.600 1.370 1.530 74,529 +0.19(+14.18%)
Sep 25, 2024 1.330 1.360 1.300 1.340 8,188 -0.05(-3.60%)
Sep 24, 2024 1.500 1.502 1.350 1.390 11,494 +0.00(+0.00%)
Sep 23, 2024 1.440 1.500 1.390 1.390 18,256 +0.03(+2.21%)
Sep 20, 2024 1.280 1.450 1.210 1.360 16,599 +0.07(+5.43%)
Sep 19, 2024 1.210 1.300 1.210 1.290 19,198 +0.10(+8.40%)
Sep 18, 2024 1.267 1.267 1.120 1.190 34,815 -0.08(-6.29%)
Sep 17, 2024 1.230 1.300 1.230 1.270 5,324 +0.07(+6.27%)
Sep 16, 2024 1.190 1.200 1.180 1.195 4,602 -0.02(-2.05%)
Sep 13, 2024 1.160 1.220 1.160 1.220 25,550 +0.04(+3.39%)
Sep 12, 2024 1.010 1.220 1.010 1.180 24,820 +0.13(+12.38%)
Sep 11, 2024 0.9800 1.050 0.9611 1.050 25,010 +0.05(+5.43%)
Sep 10, 2024 1.010 1.010 0.9610 0.9959 60,073 -0.03(-3.31%)
Sep 09, 2024 1.200 1.200 1.030 1.030 19,839 -0.06(-5.50%)
Sep 06, 2024 1.200 1.209 0.8651 1.090 102,839 -0.14(-11.38%)
Sep 05, 2024 1.300 1.300 1.230 1.230 13,523 -0.04(-3.15%)
Sep 04, 2024 1.250 1.300 1.230 1.270 28,861 -0.02(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.